ＶＴホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2007/10/02 | 53.3 | 54.7 | 53 | 53.3 | +0.3 | +0.6% | 26,700 |
| 2007/10/01 | 52.7 | 54.3 | 52.7 | 53 | -2.3 | -4.2% | 13,200 |
| 2007/09/28 | 53.3 | 55.3 | 53 | 55.3 | +2.3 | +4.3% | 59,400 |
| 2007/09/27 | 56.3 | 56.3 | 53 | 53 | -3.3 | -5.9% | 64,200 |
| 2007/09/26 | 58.7 | 58.7 | 53.7 | 56.3 | -0.7 | -1.2% | 34,200 |
| 2007/09/25 | 56.3 | 57 | 56.3 | 57 | +0.3 | +0.5% | 2,100 |
| 2007/09/21 | 56 | 56.7 | 56 | 56.7 | ±0 | ±0% | 1,500 |
| 2007/09/20 | 57 | 57.3 | 55.7 | 56.7 | +0.7 | +1.3% | 14,100 |
| 2007/09/19 | 56.7 | 58 | 56 | 56 | -1 | -1.8% | 3,900 |
| 2007/09/18 | 55 | 57.7 | 54.3 | 57 | -1 | -1.7% | 20,100 |
| 2007/09/14 | 55 | 58 | 55 | 58 | +3 | +5.5% | 33,600 |
| 2007/09/13 | 56.3 | 56.3 | 55 | 55 | -1.3 | -2.3% | 9,000 |
| 2007/09/12 | 58.7 | 59.3 | 55 | 56.3 | +1 | +1.8% | 8,100 |
| 2007/09/11 | 58.3 | 58.7 | 52.7 | 55.3 | -4.4 | -7.4% | 18,600 |
| 2007/09/10 | 60.3 | 60.3 | 56.7 | 59.7 | ±0 | ±0% | 5,700 |
| 2007/09/07 | 60.7 | 60.7 | 58.7 | 59.7 | +0.7 | +1.2% | 6,000 |
| 2007/09/06 | 59.3 | 59.3 | 57.3 | 59 | -0.7 | -1.2% | 3,900 |
| 2007/09/05 | 60.7 | 60.7 | 59.3 | 59.7 | -0.3 | -0.5% | 6,600 |
| 2007/09/04 | 57.7 | 60 | 57.7 | 60 | +1 | +1.7% | 33,900 |
| 2007/09/03 | 58 | 59.7 | 57 | 59 | +1 | +1.7% | 6,300 |
| 2007/08/31 | 58 | 58.3 | 57.3 | 58 | -0.3 | -0.5% | 8,100 |
| 2007/08/30 | 58.7 | 58.7 | 58.3 | 58.3 | ±0 | ±0% | 2,400 |
| 2007/08/29 | 60 | 60 | 58.3 | 58.3 | -2.4 | -4% | 2,100 |
| 2007/08/28 | 60 | 60.7 | 60 | 60.7 | +0.7 | +1.2% | 1,200 |
| 2007/08/27 | 62.7 | 64.3 | 57 | 60 | +0.7 | +1.2% | 18,600 |
| 2007/08/24 | 59 | 59.3 | 58.3 | 59.3 | -0.4 | -0.7% | 3,600 |
| 2007/08/23 | 59.7 | 59.7 | 59.7 | 59.7 | ±0 | ±0% | 900 |
| 2007/08/22 | 60 | 60 | 58.3 | 59.7 | +1.4 | +2.4% | 4,800 |
| 2007/08/21 | 60.3 | 60.3 | 58 | 58.3 | -2 | -3.3% | 18,300 |
| 2007/08/20 | 57 | 60.3 | 57 | 60.3 | +3.3 | +5.8% | 2,400 |
| 2007/08/17 | 58.7 | 58.7 | 55.7 | 57 | -3 | -5% | 20,400 |
| 2007/08/16 | 60.3 | 62.3 | 55.7 | 60 | -0.7 | -1.2% | 17,100 |
| 2007/08/15 | 61.3 | 65.3 | 59.3 | 60.7 | -1.3 | -2.1% | 27,300 |
| 2007/08/14 | 62.7 | 64.7 | 62 | 62 | -0.7 | -1.1% | 17,100 |
| 2007/08/13 | 61.7 | 64.3 | 61.7 | 62.7 | -0.6 | -0.9% | 5,700 |
| 2007/08/10 | 63.7 | 63.7 | 60.3 | 63.3 | -2 | -3.1% | 19,800 |
| 2007/08/09 | 65 | 65.3 | 64 | 65.3 | ±0 | ±0% | 24,300 |
| 2007/08/08 | 67.3 | 67.3 | 63.7 | 65.3 | -0.4 | -0.6% | 10,800 |
| 2007/08/07 | 68 | 68 | 65 | 65.7 | -1.6 | -2.4% | 7,200 |
| 2007/08/06 | 64 | 68 | 64 | 67.3 | ±0 | ±0% | 14,700 |
| 2007/08/03 | 67.7 | 67.7 | 67.3 | 67.3 | -0.4 | -0.6% | 2,100 |
| 2007/08/02 | 67.3 | 68.3 | 66.3 | 67.7 | -0.3 | -0.4% | 32,700 |
| 2007/08/01 | 69.3 | 69.3 | 68 | 68 | -1 | -1.4% | 4,500 |
| 2007/07/31 | 70 | 70 | 69 | 69 | -0.3 | -0.4% | 2,400 |
| 2007/07/30 | 67.7 | 70 | 67.3 | 69.3 | +1 | +1.5% | 4,200 |
| 2007/07/27 | 68.3 | 68.7 | 67 | 68.3 | ±0 | ±0% | 75,900 |
| 2007/07/26 | 70 | 70.7 | 68 | 68.3 | +0.6 | +0.9% | 27,000 |
| 2007/07/25 | 68.3 | 69.7 | 67.7 | 67.7 | -1.6 | -2.3% | 16,800 |
| 2007/07/24 | 69.3 | 70 | 68 | 69.3 | +1.3 | +1.9% | 48,600 |
| 2007/07/23 | 70 | 70 | 67.7 | 68 | -2.7 | -3.8% | 33,300 |
4301～
4350
件表示中 / 6096件
類似銘柄と比較する
現在ご覧いただいている「ＶＴＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＶＴＨＤ | 50,600円 | +5.9% | +6.5% | 4.74% | 8.75倍 | 0.85倍 |
|
日産、ホンダ軸の自動車ディーラー。レンタカー、住宅も。点検整備高収益。海外販社Ｍ＆Ａ強化 |
| 木曽路 | 229,800円 | +0.5% | +20.7% | 1.96% | 20.48倍 | 2.45倍 |
|
中部地盤。しゃぶしゃぶ最大手で、居酒屋や焼き肉も展開。２１年、千葉の焼き肉「大将軍」を買収 |
| リテールＰＴ | 134,600円 | +3.0% | +5.0% | 2.97% | 10.50倍 | 0.68倍 |
|
地方の食品スーパー連合。１５年山口の丸久と大分のマルミヤストア、１７年福岡のマルキョウ統合 |
| ＪＭＨＤ | 243,200円 | +4.5% | +7.3% | 1.81% | 9.99倍 | 1.47倍 |
|
関東地盤。「肉のハナマサ」「生鮮館」「スーパーみらべる」等のスーパー展開。外食・イベント兼営 |
| ＧセブンＨＤ | 140,400円 | +14.0% | +16.2% | 2.85% | 10.96倍 | 2.00倍 |
|
車用品「オートバックス」、食品「業務スーパー」をＦＣ展開。野菜直売や外食、アジア進出も意欲 |
市場注目の銘柄
チャート関連のコラム
